Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam
· Delayed Price · Currency is VND 18,550
+50 (0.27%)
At close: Dec 4, 2025
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,550.00 | 18,650.00 | 18,300.00 | 18,450.00 | 18,450.00 | -0.54% | 1,275,453 |
| Dec 4, 2025 | 18,500.00 | 18,650.00 | 18,450.00 | 18,550.00 | 18,550.00 | 0.27% | 1,532,174 |
| Dec 3, 2025 | 18,450.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 694,930 |
| Dec 2, 2025 | 18,450.00 | 18,450.00 | 18,050.00 | 18,300.00 | 18,300.00 | -1.08% | 704,203 |
| Dec 1, 2025 | 18,150.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.49% | 908,938 |
| Nov 28, 2025 | 18,350.00 | 18,400.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.82% | 586,252 |
| Nov 27, 2025 | 18,500.00 | 18,650.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 623,870 |
| Nov 26, 2025 | 18,050.00 | 18,500.00 | 17,950.00 | 18,500.00 | 18,500.00 | 2.78% | 1,058,920 |
| Nov 25, 2025 | 18,600.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.96% | 1,084,720 |
| Nov 24, 2025 | 18,600.00 | 18,800.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 530,199 |
| Nov 21, 2025 | 18,800.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 1,471,498 |
| Nov 20, 2025 | 19,200.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | -1.31% | 820,423 |
| Nov 19, 2025 | 18,800.00 | 19,300.00 | 18,800.00 | 19,150.00 | 19,150.00 | 1.32% | 1,991,262 |
| Nov 18, 2025 | 19,050.00 | 19,150.00 | 18,750.00 | 18,900.00 | 18,900.00 | -0.79% | 1,191,427 |
| Nov 17, 2025 | 18,850.00 | 19,350.00 | 18,850.00 | 19,050.00 | 19,050.00 | 1.87% | 2,081,951 |
| Nov 14, 2025 | 18,700.00 | 18,950.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.53% | 1,118,105 |
| Nov 13, 2025 | 18,650.00 | 19,100.00 | 18,600.00 | 18,800.00 | 18,800.00 | 1.08% | 2,177,596 |
| Nov 12, 2025 | 18,200.00 | 18,700.00 | 18,200.00 | 18,600.00 | 18,600.00 | 2.48% | 2,279,438 |
| Nov 11, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,150.00 | 18,150.00 | -1.63% | 1,040,305 |
| Nov 10, 2025 | 18,400.00 | 18,450.00 | 18,100.00 | 18,450.00 | 18,450.00 | 0.27% | 820,041 |
| Nov 7, 2025 | 18,150.00 | 18,550.00 | 18,050.00 | 18,400.00 | 18,400.00 | 1.66% | 1,646,611 |
| Nov 6, 2025 | 18,100.00 | 18,350.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 722,345 |
| Nov 5, 2025 | 18,300.00 | 18,400.00 | 18,050.00 | 18,100.00 | 18,100.00 | -2.16% | 541,421 |
| Nov 4, 2025 | 17,950.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | 2.78% | 1,733,421 |
| Nov 3, 2025 | 18,500.00 | 18,500.00 | 17,850.00 | 18,000.00 | 18,000.00 | -2.70% | 1,709,736 |
| Oct 31, 2025 | 18,600.00 | 18,900.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.27% | 1,346,658 |
| Oct 30, 2025 | 18,800.00 | 18,900.00 | 18,450.00 | 18,550.00 | 18,550.00 | -0.80% | 870,651 |
| Oct 29, 2025 | 18,550.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.08% | 1,380,307 |
| Oct 28, 2025 | 18,400.00 | 18,500.00 | 17,950.00 | 18,500.00 | 18,500.00 | 0.27% | 1,146,445 |
| Oct 27, 2025 | 18,400.00 | 18,450.00 | 18,050.00 | 18,450.00 | 18,450.00 | 2.79% | 1,801,145 |
| Oct 24, 2025 | 17,950.00 | 17,950.00 | 17,500.00 | 17,950.00 | 17,950.00 | -0.28% | 1,250,000 |
| Oct 23, 2025 | 18,400.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 932,058 |
| Oct 22, 2025 | 18,100.00 | 18,500.00 | 17,550.00 | 18,500.00 | 18,500.00 | 2.21% | 1,377,956 |
| Oct 21, 2025 | 18,000.00 | 18,100.00 | 17,100.00 | 18,100.00 | 18,100.00 | 0.28% | 3,417,860 |
| Oct 20, 2025 | 19,200.00 | 19,550.00 | 18,050.00 | 18,050.00 | 18,050.00 | -6.96% | 2,703,065 |
| Oct 17, 2025 | 19,600.00 | 19,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.02% | 1,809,684 |
| Oct 16, 2025 | 19,050.00 | 19,600.00 | 19,050.00 | 19,600.00 | 19,600.00 | 2.62% | 1,656,748 |
| Oct 15, 2025 | 19,450.00 | 19,450.00 | 19,000.00 | 19,100.00 | 19,100.00 | -1.04% | 1,409,433 |
| Oct 14, 2025 | 19,850.00 | 20,050.00 | 19,200.00 | 19,300.00 | 19,300.00 | -2.03% | 2,544,414 |
| Oct 13, 2025 | 19,500.00 | 19,800.00 | 19,350.00 | 19,700.00 | 19,700.00 | -0.51% | 2,031,753 |
| Oct 10, 2025 | 19,650.00 | 20,250.00 | 19,650.00 | 19,800.00 | 19,800.00 | 1.02% | 1,900,299 |
| Oct 9, 2025 | 19,500.00 | 19,750.00 | 19,450.00 | 19,600.00 | 19,600.00 | 0.51% | 1,832,782 |
| Oct 8, 2025 | 19,700.00 | 19,800.00 | 19,450.00 | 19,500.00 | 19,500.00 | 0.26% | 1,316,262 |
| Oct 7, 2025 | 19,900.00 | 20,000.00 | 19,350.00 | 19,450.00 | 19,450.00 | -0.77% | 1,749,415 |
| Oct 6, 2025 | 19,150.00 | 19,850.00 | 19,100.00 | 19,600.00 | 19,600.00 | 2.62% | 2,848,722 |
| Oct 3, 2025 | 19,450.00 | 19,550.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.04% | 1,703,609 |
| Oct 2, 2025 | 19,800.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.03% | 2,018,152 |
| Oct 1, 2025 | 20,000.00 | 20,100.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.50% | 1,462,057 |
| Sep 30, 2025 | 20,350.00 | 20,400.00 | 19,500.00 | 20,000.00 | 20,000.00 | -1.72% | 3,376,481 |
| Sep 29, 2025 | 20,800.00 | 21,100.00 | 20,300.00 | 20,350.00 | 20,350.00 | -1.21% | 3,050,453 |
| Sep 26, 2025 | 21,400.00 | 21,450.00 | 20,600.00 | 20,600.00 | 20,600.00 | -3.06% | 3,681,018 |
| Sep 25, 2025 | 20,850.00 | 21,550.00 | 20,700.00 | 21,250.00 | 21,250.00 | 2.41% | 3,905,263 |
| Sep 24, 2025 | 20,300.00 | 20,800.00 | 20,250.00 | 20,750.00 | 20,750.00 | 2.47% | 2,520,179 |
| Sep 23, 2025 | 20,950.00 | 21,000.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.94% | 2,177,637 |
| Sep 22, 2025 | 21,300.00 | 21,500.00 | 20,400.00 | 20,650.00 | 20,650.00 | -3.95% | 5,598,495 |
| Sep 19, 2025 | 21,800.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.23% | 1,681,595 |
| Sep 18, 2025 | 21,400.00 | 21,950.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.70% | 3,931,257 |
| Sep 17, 2025 | 21,800.00 | 21,900.00 | 21,100.00 | 21,300.00 | 21,300.00 | -2.74% | 3,527,547 |
| Sep 16, 2025 | 22,300.00 | 22,450.00 | 21,600.00 | 21,900.00 | 21,900.00 | -1.57% | 8,457,546 |
| Sep 15, 2025 | 22,250.00 | 22,250.00 | 22,100.00 | 22,250.00 | 22,250.00 | 6.97% | 5,394,670 |
| Sep 12, 2025 | 19,800.00 | 20,800.00 | 19,600.00 | 20,800.00 | 20,800.00 | 6.94% | 6,191,967 |
| Sep 11, 2025 | 19,600.00 | 19,600.00 | 18,850.00 | 19,450.00 | 19,450.00 | -0.26% | 2,459,419 |
| Sep 10, 2025 | 19,500.00 | 19,900.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.83% | 3,143,811 |
| Sep 9, 2025 | 19,400.00 | 19,600.00 | 18,900.00 | 19,150.00 | 19,150.00 | 0.26% | 2,235,324 |
| Sep 8, 2025 | 18,850.00 | 19,850.00 | 18,650.00 | 19,100.00 | 19,100.00 | 2.14% | 4,520,077 |
| Sep 5, 2025 | 20,050.00 | 20,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | -5.79% | 5,269,421 |
| Sep 4, 2025 | 19,700.00 | 19,900.00 | 19,300.00 | 19,850.00 | 19,850.00 | 1.79% | 3,156,106 |
| Sep 3, 2025 | 18,950.00 | 19,500.00 | 18,900.00 | 19,500.00 | 19,500.00 | 2.90% | 1,873,072 |
| Aug 29, 2025 | 18,800.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 1.07% | 1,681,703 |
| Aug 28, 2025 | 18,850.00 | 18,900.00 | 18,650.00 | 18,750.00 | 18,750.00 | -0.53% | 1,332,116 |
| Aug 27, 2025 | 19,050.00 | 19,150.00 | 18,750.00 | 18,850.00 | 18,850.00 | -0.79% | 1,972,340 |
| Aug 26, 2025 | 18,150.00 | 19,000.00 | 18,150.00 | 19,000.00 | 19,000.00 | 3.54% | 1,760,259 |
| Aug 25, 2025 | 18,750.00 | 18,750.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.81% | 1,122,173 |
| Aug 22, 2025 | 18,500.00 | 18,750.00 | 18,000.00 | 18,500.00 | 18,500.00 | -1.07% | 3,653,111 |
| Aug 21, 2025 | 19,500.00 | 19,600.00 | 18,700.00 | 18,700.00 | 18,700.00 | -3.61% | 3,995,539 |
| Aug 20, 2025 | 20,150.00 | 20,150.00 | 19,000.00 | 19,400.00 | 19,400.00 | -3.72% | 4,879,598 |
| Aug 19, 2025 | 20,700.00 | 20,750.00 | 19,900.00 | 20,150.00 | 20,150.00 | -1.23% | 4,937,621 |
| Aug 18, 2025 | 19,950.00 | 20,900.00 | 19,950.00 | 20,400.00 | 20,400.00 | 3.55% | 4,334,239 |
| Aug 15, 2025 | 20,350.00 | 20,500.00 | 19,500.00 | 19,700.00 | 19,700.00 | -2.72% | 5,053,876 |
| Aug 14, 2025 | 20,550.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.74% | 3,818,521 |
| Aug 13, 2025 | 19,700.00 | 20,500.00 | 19,550.00 | 20,400.00 | 20,400.00 | 4.62% | 9,005,697 |
| Aug 12, 2025 | 19,850.00 | 19,850.00 | 19,100.00 | 19,500.00 | 19,500.00 | -0.51% | 3,682,618 |
| Aug 11, 2025 | 19,600.00 | 20,200.00 | 19,500.00 | 19,600.00 | 19,600.00 | 1.29% | 3,572,019 |
| Aug 8, 2025 | 19,800.00 | 19,800.00 | 19,000.00 | 19,350.00 | 19,350.00 | -1.53% | 3,942,262 |
| Aug 7, 2025 | 19,200.00 | 19,650.00 | 18,900.00 | 19,650.00 | 19,650.00 | 4.52% | 6,236,980 |
| Aug 6, 2025 | 18,800.00 | 18,850.00 | 18,550.00 | 18,800.00 | 18,800.00 | 1.62% | 2,802,008 |
| Aug 5, 2025 | 19,700.00 | 19,700.00 | 18,100.00 | 18,500.00 | 18,500.00 | -4.39% | 7,604,423 |
| Aug 4, 2025 | 18,100.00 | 19,350.00 | 18,000.00 | 19,350.00 | 19,350.00 | 6.91% | 6,118,766 |
| Aug 1, 2025 | 18,500.00 | 18,600.00 | 18,050.00 | 18,100.00 | 18,100.00 | 0.56% | 3,208,122 |
| Jul 31, 2025 | 18,300.00 | 18,350.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.55% | 3,065,165 |
| Jul 30, 2025 | 17,850.00 | 18,200.00 | 17,700.00 | 18,100.00 | 18,100.00 | 1.40% | 2,610,600 |
| Jul 29, 2025 | 19,050.00 | 19,400.00 | 17,850.00 | 17,850.00 | 17,850.00 | -5.31% | 8,366,641 |
| Jul 28, 2025 | 18,700.00 | 18,850.00 | 18,450.00 | 18,850.00 | 18,850.00 | 2.45% | 4,529,670 |
| Jul 25, 2025 | 18,200.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1.94% | 4,042,721 |
| Jul 24, 2025 | 18,200.00 | 18,300.00 | 17,950.00 | 18,050.00 | 18,050.00 | -0.82% | 2,060,070 |
| Jul 23, 2025 | 18,100.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.83% | 4,440,487 |
| Jul 22, 2025 | 18,200.00 | 18,200.00 | 17,850.00 | 18,050.00 | 18,050.00 | 0.28% | 2,076,461 |
| Jul 21, 2025 | 18,400.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.37% | 3,286,192 |
| Jul 18, 2025 | 18,000.00 | 18,400.00 | 17,850.00 | 18,250.00 | 18,250.00 | 1.67% | 5,025,585 |
| Jul 17, 2025 | 18,350.00 | 18,350.00 | 17,750.00 | 17,950.00 | 17,950.00 | -0.55% | 3,223,702 |